宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
77.61
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 75.17 77.30 75.17 77.00 0.5K
09:32 77.00 77.00 77.00 77.00 0.0K
09:33 77.00 77.00 77.00 77.00 0.0K
09:34 77.00 77.00 77.00 77.00 0.0K
09:35 77.00 77.00 77.00 77.00 0.0K
09:36 74.68 74.68 74.68 74.68 41.8K
09:37 74.68 74.68 74.68 74.68 0.0K
09:38 74.68 74.68 74.68 74.68 0.0K
09:39 75.06 75.06 75.06 75.06 36.0K
09:40 75.06 75.06 75.06 75.06 0.0K
09:41 75.06 75.06 75.06 75.06 0.0K
09:42 75.06 75.06 75.06 75.06 0.0K
09:43 75.06 75.06 75.06 75.06 0.0K
09:44 75.06 75.06 75.06 75.06 0.0K
09:45 75.06 75.06 75.06 75.06 0.0K
09:46 75.06 75.06 75.06 75.06 0.0K
09:47 75.06 75.06 75.06 75.06 0.0K
09:48 75.06 75.06 75.06 75.06 0.0K
09:49 75.06 75.06 75.06 75.06 0.0K
09:50 75.06 75.06 75.06 75.06 0.0K
09:51 75.06 75.06 75.06 75.06 0.0K
09:52 75.06 75.06 75.06 75.06 0.0K
09:53 75.06 75.06 75.06 75.06 0.0K
09:54 75.06 75.06 75.06 75.06 0.0K
09:55 74.57 74.57 74.57 74.57 185.7K
09:56 74.56 74.66 74.56 74.60 5.4K
09:57 74.60 74.67 74.47 74.54 4.9K
09:58 74.54 74.54 74.43 74.54 6.0K
09:59 74.54 74.61 74.48 74.61 2.1K
10:00 74.61 74.61 74.54 74.55 11.7K
10:01 74.74 74.74 74.74 74.74 17.0K
10:02 74.59 74.66 74.59 74.66 3.5K
10:03 74.66 74.72 74.66 74.71 5.4K
10:04 74.71 74.71 74.54 74.56 3.9K
10:05 74.57 74.62 74.53 74.53 4.9K
10:06 74.53 74.59 74.53 74.56 3.8K
10:07 74.53 74.57 74.53 74.56 7.9K
10:08 74.60 74.65 74.60 74.65 10.5K
10:09 74.65 74.76 74.65 74.76 6.1K
10:10 74.75 74.82 74.75 74.79 4.6K
10:11 74.75 74.76 74.69 74.71 7.8K
10:12 74.73 74.73 74.63 74.63 8.2K
10:13 74.61 74.74 74.61 74.74 5.4K
10:14 74.67 74.71 74.65 74.71 4.3K
10:15 74.73 74.73 74.69 74.70 5.0K
10:16 74.63 74.63 74.58 74.58 5.0K
10:17 74.63 74.63 74.59 74.59 6.5K
10:18 74.59 74.63 74.59 74.63 6.9K
10:19 74.70 74.70 74.56 74.56 15.4K
10:20 74.59 74.61 74.59 74.61 12.8K
10:21 74.56 74.56 74.50 74.53 10.9K
10:22 74.53 74.60 74.53 74.54 3.2K
10:23 74.51 74.51 74.40 74.40 6.0K
10:24 74.40 74.48 74.38 74.48 7.0K
10:25 74.48 74.48 74.45 74.45 4.3K
10:26 74.45 74.55 74.45 74.55 7.9K
10:27 74.60 74.60 74.43 74.43 7.9K
10:28 74.43 74.43 74.38 74.39 3.1K
10:29 74.45 74.48 74.44 74.48 21.2K
10:30 74.45 74.50 74.45 74.48 7.1K
10:31 74.47 74.53 74.47 74.53 12.4K
10:32 74.53 74.59 74.49 74.49 8.6K
10:33 74.49 74.58 74.49 74.58 3.9K
10:34 74.57 74.59 74.57 74.59 3.0K
10:35 74.58 74.64 74.58 74.64 4.7K
10:36 74.64 74.64 74.59 74.59 1.6K
10:37 74.59 74.66 74.59 74.62 5.9K
10:38 74.62 74.63 74.62 74.63 1.3K
10:39 74.58 74.58 74.55 74.57 2.9K
10:40 74.57 74.57 74.56 74.56 3.5K
10:41 74.56 74.66 74.56 74.66 2.4K
10:42 74.68 74.69 74.66 74.66 4.2K
10:43 74.66 74.66 74.62 74.65 2.7K
10:44 74.69 74.72 74.68 74.68 1.7K
10:45 74.68 74.68 74.68 74.68 1.0K
10:46 74.76 74.76 74.68 74.68 2.3K
10:47 74.68 74.68 74.63 74.63 1.6K
10:48 74.67 74.67 74.64 74.64 2.1K
10:49 74.64 74.64 74.64 74.64 1.9K
10:50 74.67 74.67 74.67 74.67 0.8K
10:51 74.73 74.73 74.68 74.68 4.7K
10:52 74.69 74.72 74.69 74.71 2.8K
10:53 74.69 74.69 74.69 74.69 1.5K
10:54 74.69 74.76 74.69 74.74 4.7K
10:55 74.74 74.75 74.72 74.75 3.2K
10:56 74.75 74.82 74.74 74.77 4.4K
10:57 74.80 74.80 74.76 74.76 6.1K
10:58 74.76 74.77 74.74 74.77 2.7K
10:59 74.77 74.77 74.63 74.63 5.1K
11:00 74.63 74.72 74.63 74.72 9.2K
11:01 74.72 74.72 74.70 74.70 3.0K
11:02 74.70 74.71 74.70 74.71 3.6K
11:03 74.71 74.73 74.71 74.73 2.4K
11:04 74.75 74.75 74.70 74.70 2.6K
11:05 74.70 74.74 74.70 74.70 2.8K
11:06 74.68 74.78 74.67 74.78 6.1K
11:07 74.78 74.78 74.77 74.77 1.4K
11:08 74.77 74.77 74.75 74.75 1.1K
11:09 74.75 74.83 74.75 74.83 3.2K
11:10 74.83 74.83 74.83 74.83 3.2K
11:11 74.77 74.80 74.77 74.80 3.6K
11:12 74.80 74.80 74.74 74.74 4.5K
11:13 74.76 74.76 74.76 74.76 0.7K
11:14 74.75 74.79 74.75 74.79 3.6K
11:15 74.80 74.80 74.76 74.76 3.9K
11:16 74.73 74.74 74.72 74.74 4.7K
11:17 74.67 74.68 74.65 74.65 5.0K
11:18 74.62 74.62 74.58 74.58 2.3K
11:19 74.62 74.64 74.62 74.64 5.2K
11:20 74.63 74.64 74.63 74.64 1.6K
11:21 74.65 74.67 74.65 74.67 2.5K
11:22 74.68 74.68 74.67 74.68 1.1K
11:23 74.67 74.67 74.62 74.66 4.5K
11:24 74.65 74.65 74.63 74.63 2.5K
11:25 74.61 74.63 74.61 74.62 2.8K
11:26 74.62 74.62 74.58 74.58 6.2K
11:27 74.58 74.58 74.55 74.55 4.9K
11:28 74.60 74.60 74.58 74.58 2.9K
11:29 74.59 74.59 74.54 74.54 2.8K
11:30 74.55 74.57 74.55 74.56 2.7K
11:31 74.56 74.59 74.55 74.55 4.1K
11:32 74.55 74.61 74.55 74.61 1.4K
11:33 74.54 74.54 74.53 74.54 7.8K
11:34 74.54 74.58 74.53 74.58 5.7K
11:35 74.58 74.58 74.58 74.58 4.1K
11:36 74.59 74.59 74.56 74.56 3.5K
11:37 74.56 74.57 74.54 74.57 8.0K
11:38 74.57 74.59 74.54 74.56 5.5K
11:39 74.56 74.56 74.54 74.56 1.7K
11:40 74.56 74.62 74.56 74.61 3.8K
11:41 74.61 74.64 74.61 74.64 2.1K
11:42 74.65 74.65 74.65 74.65 5.7K
11:43 74.65 74.65 74.65 74.65 10.0K
11:44 74.62 74.62 74.53 74.53 9.2K
11:45 74.51 74.53 74.51 74.51 2.0K
11:46 74.50 74.50 74.45 74.48 5.9K
11:47 74.48 74.48 74.46 74.48 2.0K
11:48 74.46 74.50 74.46 74.50 4.9K
11:49 74.50 74.50 74.50 74.50 0.6K
11:50 74.50 74.50 74.50 74.50 1.9K
11:51 74.50 74.52 74.50 74.52 4.1K
11:52 74.52 74.53 74.46 74.46 16.9K
11:53 74.46 74.46 74.44 74.44 8.9K
11:54 74.46 74.46 74.42 74.45 4.5K
11:55 74.47 74.47 74.45 74.45 2.9K
11:56 74.45 74.45 74.39 74.40 6.9K
11:57 74.40 74.40 74.39 74.39 3.1K
11:58 74.39 74.40 74.39 74.40 3.4K
11:59 74.40 74.41 74.40 74.41 2.6K
12:00 74.41 74.48 74.41 74.48 8.8K
12:01 74.55 74.57 74.55 74.55 8.0K
12:02 74.55 74.59 74.55 74.59 3.8K
12:03 74.59 74.59 74.58 74.58 1.6K
12:04 74.54 74.58 74.54 74.58 3.4K
12:05 74.57 74.58 74.57 74.58 2.3K
12:06 74.60 74.63 74.59 74.63 3.7K
12:07 74.65 74.65 74.65 74.65 1.3K
12:08 74.65 74.65 74.65 74.65 1.5K
12:09 74.65 74.65 74.65 74.65 1.1K
12:10 74.65 74.67 74.65 74.67 2.3K
12:11 74.67 74.70 74.67 74.69 2.7K
12:12 74.68 74.69 74.65 74.69 8.6K
12:13 74.69 74.69 74.64 74.64 3.9K
12:14 74.66 74.66 74.64 74.64 6.1K
12:15 74.64 74.65 74.64 74.65 1.0K
12:16 74.59 74.60 74.59 74.59 9.0K
12:17 74.59 74.59 74.57 74.57 1.7K
12:18 74.56 74.56 74.56 74.56 6.3K
12:19 74.54 74.56 74.54 74.56 1.9K
12:20 74.56 74.58 74.56 74.58 3.0K
12:21 74.63 74.65 74.63 74.65 8.2K
12:22 74.64 74.65 74.64 74.65 5.4K
12:23 74.64 74.67 74.64 74.67 12.1K
12:24 74.67 74.70 74.67 74.70 2.4K
12:25 74.70 74.73 74.70 74.73 1.9K
12:26 74.71 74.71 74.71 74.71 1.1K
12:27 74.71 74.72 74.66 74.66 2.4K
12:28 74.66 74.66 74.66 74.66 1.3K
12:29 74.66 74.73 74.66 74.73 1.3K
12:30 74.73 74.73 74.69 74.69 2.1K
12:31 74.69 74.72 74.69 74.70 3.4K
12:32 74.70 74.70 74.68 74.68 0.6K
12:33 74.75 74.76 74.75 74.76 2.6K
12:34 74.77 74.80 74.77 74.80 2.6K
12:35 74.79 74.81 74.76 74.81 4.5K
12:36 74.81 74.85 74.81 74.85 1.7K
12:37 74.85 74.85 74.80 74.80 1.5K
12:38 74.82 74.84 74.81 74.81 1.5K
12:39 74.81 74.82 74.81 74.82 1.1K
12:40 74.82 74.82 74.82 74.82 1.0K
12:41 74.82 74.82 74.78 74.78 1.2K
12:42 74.78 74.78 74.75 74.75 3.4K
12:43 74.75 74.77 74.75 74.76 2.0K
12:44 74.76 74.82 74.76 74.82 2.2K
12:45 74.82 74.82 74.80 74.80 2.4K
12:46 74.80 74.80 74.78 74.79 1.0K
12:47 74.78 74.78 74.76 74.78 2.6K
12:48 74.78 74.78 74.75 74.75 2.7K
12:49 74.76 74.77 74.75 74.77 15.5K
12:50 74.77 74.77 74.75 74.75 4.9K
12:51 74.75 74.75 74.64 74.67 10.1K
12:52 74.69 74.73 74.69 74.73 5.4K
12:53 74.73 74.74 74.72 74.74 1.2K
12:54 74.74 74.75 74.74 74.75 1.6K
12:55 74.75 74.76 74.72 74.72 3.5K
12:56 74.72 74.72 74.72 74.72 1.0K
12:57 74.72 74.72 74.70 74.70 2.6K
12:58 74.71 74.71 74.67 74.67 7.4K
12:59 74.65 74.65 74.64 74.64 1.4K
13:00 74.64 74.68 74.64 74.68 8.8K
13:01 74.67 74.68 74.67 74.68 5.0K
13:02 74.68 74.77 74.68 74.77 1.8K
13:03 74.77 74.77 74.74 74.74 5.6K
13:04 74.70 74.70 74.70 74.70 2.1K
13:05 74.71 74.73 74.71 74.73 2.5K
13:06 74.72 74.74 74.72 74.74 1.6K
13:07 74.74 74.78 74.74 74.78 2.6K
13:08 74.78 74.78 74.77 74.77 2.0K
13:09 74.74 74.74 74.74 74.74 0.7K
13:10 74.68 74.69 74.68 74.69 2.3K
13:11 74.70 74.72 74.70 74.72 3.2K
13:12 74.72 74.74 74.72 74.72 1.2K
13:13 74.72 74.74 74.72 74.72 2.2K
13:14 74.72 74.72 74.72 74.72 2.8K
13:15 74.75 74.76 74.75 74.76 3.4K
13:16 74.76 74.76 74.67 74.67 2.6K
13:17 74.67 74.67 74.66 74.67 1.9K
13:18 74.67 74.70 74.67 74.70 4.0K
13:19 74.70 74.73 74.70 74.73 1.1K
13:20 74.73 74.73 74.72 74.72 0.6K
13:21 74.72 74.73 74.72 74.72 3.4K
13:22 74.72 74.72 74.68 74.68 2.6K
13:23 74.66 74.66 74.64 74.65 4.4K
13:24 74.65 74.65 74.65 74.65 2.3K
13:25 74.66 74.67 74.62 74.62 5.6K
13:26 74.61 74.65 74.61 74.65 4.2K
13:27 74.65 74.67 74.65 74.67 3.7K
13:28 74.67 74.67 74.66 74.66 2.8K
13:29 74.67 74.68 74.67 74.68 3.5K
13:30 74.67 74.77 74.67 74.74 56.3K
13:31 74.74 74.74 74.68 74.68 4.8K
13:32 74.66 74.68 74.66 74.68 2.6K
13:33 74.67 74.71 74.67 74.71 4.2K
13:34 74.74 74.74 74.74 74.74 1.9K
13:35 74.74 74.83 74.74 74.83 2.7K
13:36 74.83 74.85 74.83 74.85 1.4K
13:37 74.88 74.90 74.88 74.90 3.3K
13:38 74.90 74.90 74.86 74.86 0.9K
13:39 74.86 74.86 74.64 74.64 17.0K
13:40 74.73 74.74 74.65 74.65 6.1K
13:41 74.65 74.67 74.65 74.66 3.1K
13:42 74.66 74.79 74.66 74.79 3.2K
13:43 74.76 74.76 74.72 74.72 2.9K
13:44 74.72 74.72 74.63 74.66 4.5K
13:45 74.66 74.67 74.65 74.67 4.0K
13:46 74.67 74.67 74.57 74.57 1.6K
13:47 74.60 74.64 74.60 74.64 8.5K
13:48 74.64 74.65 74.62 74.65 5.3K
13:49 74.65 74.68 74.64 74.67 3.6K
13:50 74.65 74.66 74.65 74.66 4.4K
13:51 74.66 74.66 74.64 74.64 2.3K
13:52 74.64 74.64 74.64 74.64 4.3K
13:53 74.64 74.64 74.55 74.55 4.7K
13:54 74.55 74.59 74.55 74.59 4.2K
13:55 74.58 74.58 74.54 74.54 13.5K
13:56 74.50 74.50 74.43 74.44 4.0K
13:57 74.44 74.44 74.33 74.37 16.6K
13:58 74.37 74.37 74.28 74.28 10.2K
13:59 74.28 74.30 74.28 74.30 3.5K
14:00 74.37 74.37 74.37 74.37 10.0K
14:01 74.37 74.40 74.34 74.34 15.8K
14:02 74.34 74.34 74.31 74.31 7.0K
14:03 74.35 74.40 74.35 74.40 4.2K
14:04 74.45 74.48 74.45 74.48 10.4K
14:05 74.48 74.49 74.47 74.49 6.2K
14:06 74.50 74.50 74.47 74.47 3.4K
14:07 74.47 74.49 74.47 74.49 1.5K
14:08 74.49 74.49 74.49 74.49 2.2K
14:09 74.50 74.50 74.48 74.48 0.8K
14:10 74.49 74.52 74.49 74.52 2.5K
14:11 74.53 74.53 74.53 74.53 2.8K
14:12 74.53 74.55 74.53 74.53 5.0K
14:13 74.52 74.55 74.52 74.53 5.2K
14:14 74.53 74.53 74.53 74.53 0.4K
14:15 74.53 74.56 74.53 74.56 2.8K
14:16 74.56 74.56 74.54 74.55 4.5K
14:17 74.55 74.59 74.55 74.57 6.3K
14:18 74.56 74.56 74.53 74.53 2.6K
14:19 74.53 74.56 74.53 74.55 3.5K
14:20 74.55 74.58 74.55 74.57 2.4K
14:21 74.57 74.57 74.56 74.56 1.4K
14:22 74.60 74.63 74.60 74.63 3.6K
14:23 74.63 74.63 74.63 74.63 0.8K
14:24 74.66 74.70 74.66 74.70 3.4K
14:25 74.70 74.70 74.68 74.68 3.8K
14:26 74.71 74.71 74.68 74.68 2.1K
14:27 74.68 74.68 74.62 74.64 4.6K
14:28 74.67 74.67 74.64 74.64 2.2K
14:29 74.62 74.64 74.60 74.64 8.0K
14:30 74.64 74.64 74.63 74.63 11.6K
14:31 74.63 74.65 74.63 74.65 1.5K
14:32 74.65 74.65 74.65 74.65 5.2K
14:33 74.67 74.69 74.67 74.69 5.0K
14:34 74.69 74.69 74.64 74.65 5.2K
14:35 74.65 74.65 74.63 74.63 3.0K
14:36 74.63 74.66 74.63 74.65 6.0K
14:37 74.65 74.69 74.65 74.69 3.2K
14:38 74.69 74.69 74.69 74.69 0.7K
14:39 74.71 74.71 74.71 74.71 3.4K
14:40 74.71 74.71 74.71 74.71 0.8K
14:41 74.71 74.76 74.71 74.76 1.7K
14:42 74.77 74.77 74.77 74.77 0.8K
14:43 74.77 74.77 74.75 74.75 0.8K
14:44 74.75 74.77 74.75 74.77 1.8K
14:45 74.78 74.80 74.76 74.80 2.6K
14:46 74.78 74.81 74.78 74.81 2.1K
14:47 74.81 74.81 74.79 74.79 0.9K
14:48 74.78 74.78 74.78 74.78 1.9K
14:49 74.78 74.80 74.78 74.80 1.8K
14:50 74.80 74.80 74.75 74.75 2.1K
14:51 74.75 74.75 74.73 74.75 1.5K
14:52 74.75 74.75 74.68 74.68 3.7K
14:53 74.71 74.71 74.69 74.69 1.2K
14:54 74.65 74.72 74.65 74.72 5.1K
14:55 74.72 74.72 74.72 74.72 1.3K
14:56 74.72 74.72 74.72 74.72 1.3K
14:57 74.72 74.72 74.63 74.63 1.7K
14:58 74.65 74.71 74.65 74.71 4.7K
14:59 74.71 74.71 74.70 74.70 1.4K
15:00 74.69 74.70 74.67 74.67 2.7K
15:01 74.67 74.70 74.67 74.70 1.7K
15:02 74.70 74.72 74.70 74.72 0.4K
15:03 74.73 74.73 74.71 74.71 1.6K
15:04 74.71 74.79 74.71 74.79 1.7K
15:05 74.80 74.80 74.80 74.80 1.6K
15:06 74.80 74.82 74.80 74.82 2.6K
15:07 74.81 74.81 74.79 74.79 2.2K
15:08 74.79 74.81 74.79 74.79 1.3K
15:09 74.79 74.85 74.79 74.85 4.0K
15:10 74.84 74.86 74.84 74.85 3.4K
15:11 74.85 74.85 74.83 74.83 2.1K
15:12 74.83 74.84 74.83 74.84 1.7K
15:13 74.80 74.83 74.80 74.83 4.8K
15:14 74.82 74.85 74.82 74.84 4.4K
15:15 74.84 74.85 74.84 74.85 4.4K
15:16 74.85 74.85 74.84 74.84 3.4K
15:17 74.82 74.87 74.82 74.87 2.5K
15:18 74.87 74.92 74.87 74.92 3.8K
15:19 74.92 74.92 74.88 74.88 3.6K
15:20 74.88 74.88 74.81 74.81 3.7K
15:21 74.81 74.84 74.79 74.84 5.9K
15:22 74.84 74.89 74.84 74.89 3.0K
15:23 74.86 74.86 74.85 74.85 4.5K
15:24 74.85 74.88 74.85 74.88 2.5K
15:25 74.85 74.86 74.85 74.86 3.1K
15:26 74.86 74.86 74.84 74.84 5.8K
15:27 74.84 74.84 74.80 74.80 6.5K
15:28 74.81 74.81 74.80 74.80 10.0K
15:29 74.78 74.79 74.75 74.75 9.4K
15:30 74.77 74.78 74.76 74.78 3.1K
15:31 74.75 74.75 74.68 74.73 10.7K
15:32 74.77 74.80 74.76 74.76 6.5K
15:33 74.78 74.78 74.71 74.73 21.7K
15:34 74.73 74.80 74.73 74.80 0.0K
15:35 74.80 74.80 74.80 74.80 2.2K
15:36 74.73 74.79 74.73 74.79 12.1K
15:37 74.83 74.85 74.81 74.81 6.1K
15:38 74.81 74.81 74.79 74.79 6.0K
15:39 74.79 74.84 74.79 74.83 4.0K
15:40 74.81 74.83 74.81 74.81 5.3K
15:41 74.83 74.87 74.83 74.87 5.1K
15:42 74.87 74.87 74.84 74.85 5.1K
15:43 74.85 74.85 74.85 74.85 3.7K
15:44 74.85 74.90 74.85 74.89 6.2K
15:45 74.90 74.92 74.90 74.92 6.8K
15:46 74.94 74.99 74.93 74.99 12.2K
15:47 74.98 74.98 74.95 74.95 10.2K
15:48 74.97 74.97 74.92 74.92 14.5K
15:49 74.92 74.92 74.90 74.90 13.6K
15:50 74.88 74.88 74.81 74.84 15.1K
15:51 74.86 74.87 74.78 74.87 32.7K
15:52 74.91 74.98 74.91 74.98 57.1K
15:53 74.97 74.98 74.94 74.95 26.4K
15:54 74.94 75.01 74.94 75.01 36.1K
15:55 75.02 75.02 74.99 74.99 14.8K
15:56 74.98 74.98 74.84 74.89 24.8K
15:57 74.89 74.91 74.85 74.91 24.3K
15:58 74.92 74.95 74.91 74.94 35.2K
15:59 74.94 74.94 74.89 74.90 44.9K
16:00 74.90 74.97 74.88 74.92 589.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据